Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.41 | 30.95 | 29.91 | 30.55 | 1,638,100 | +0.21(+0.69%) |
Feb 25, 2022 | 31.93 | 31.97 | 30.04 | 30.34 | 2,810,762 | -1.22(-3.87%) |
Feb 24, 2022 | 39.76 | 41.30 | 31.21 | 31.56 | 4,268,349 | -14.92(-32.10%) |
Feb 23, 2022 | 50.17 | 50.42 | 46.36 | 46.48 | 832,682 | -4.25(-8.38%) |
Feb 22, 2022 | 51.00 | 52.79 | 50.90 | 50.73 | 552,383 | -0.59(-1.15%) |
Feb 18, 2022 | 51.32 | 0 | -3.64(-6.62%) | |||
Feb 17, 2022 | 58.35 | 59.01 | 54.88 | 54.96 | 285,783 | -4.52(-7.60%) |
Feb 16, 2022 | 62.57 | 62.57 | 58.25 | 59.48 | 304,646 | -3.96(-6.24%) |
Feb 15, 2022 | 61.86 | 63.46 | 61.00 | 63.44 | 146,722 | +2.49(+4.09%) |
Feb 14, 2022 | 60.59 | 62.96 | 60.08 | 60.95 | 253,341 | +0.14(+0.23%) |
Feb 11, 2022 | 63.05 | 63.61 | 60.46 | 60.81 | 213,428 | -1.89(-3.01%) |
Feb 10, 2022 | 63.37 | 65.24 | 62.10 | 62.70 | 319,493 | -1.47(-2.29%) |
Feb 09, 2022 | 61.77 | 64.28 | 61.76 | 64.17 | 344,333 | +3.12(+5.11%) |
Feb 08, 2022 | 59.56 | 61.11 | 58.38 | 61.05 | 161,926 | +1.06(+1.77%) |
Feb 07, 2022 | 59.12 | 61.49 | 58.95 | 59.99 | 163,409 | +0.83(+1.40%) |
Feb 04, 2022 | 57.98 | 59.69 | 57.25 | 59.16 | 218,362 | +1.11(+1.91%) |
Feb 03, 2022 | 59.08 | 57.87 | 58.05 | 271,275 | -2.39(-3.95%) | |
Feb 02, 2022 | 62.21 | 62.48 | 59.48 | 60.44 | 267,330 | -1.62(-2.61%) |
Feb 01, 2022 | 63.44 | 63.44 | 60.12 | 62.06 | 257,435 | -0.55(-0.88%) |
Jan 31, 2022 | 58.00 | 62.66 | 62.61 | 349,924 | +5.00(+8.68%) | |
Jan 28, 2022 | 55.35 | 57.67 | 53.42 | 57.61 | 284,506 | +1.82(+3.26%) |
Jan 27, 2022 | 58.23 | 58.60 | 55.16 | 55.79 | 371,679 | -1.37(-2.40%) |
Jan 26, 2022 | 60.01 | 61.77 | 56.92 | 57.16 | 469,690 | -1.57(-2.67%) |
Jan 25, 2022 | 59.52 | 60.92 | 57.28 | 58.73 | 291,832 | -2.20(-3.61%) |
Jan 24, 2022 | 58.30 | 61.52 | 56.84 | 60.93 | 521,195 | +1.21(+2.03%) |
Jan 21, 2022 | 61.29 | 62.18 | 59.06 | 59.72 | 382,488 | -2.26(-3.65%) |
Jan 20, 2022 | 65.10 | 66.26 | 61.71 | 61.98 | 338,986 | -2.45(-3.80%) |
Jan 19, 2022 | 65.01 | 66.27 | 63.87 | 64.43 | 193,598 | -0.42(-0.65%) |
Jan 18, 2022 | 66.67 | 67.69 | 64.66 | 64.85 | 282,481 | -3.10(-4.56%) |
Jan 14, 2022 | 67.95 | 0 | +0.97(+1.45%) | |||
Jan 13, 2022 | 69.94 | 73.47 | 66.70 | 66.98 | 900,807 | +1.15(+1.75%) |
Jan 12, 2022 | 68.02 | 69.24 | 65.69 | 65.83 | 517,334 | -2.29(-3.36%) |
Jan 11, 2022 | 62.19 | 69.63 | 61.82 | 68.12 | 668,515 | +6.40(+10.37%) |
Jan 10, 2022 | 63.49 | 63.49 | 60.13 | 61.72 | 1,238,083 | -1.08(-1.72%) |
Jan 07, 2022 | 64.56 | 67.67 | 62.66 | 62.80 | 513,488 | -1.86(-2.88%) |
Jan 06, 2022 | 65.04 | 66.64 | 63.16 | 64.66 | 461,207 | -0.22(-0.34%) |
Jan 05, 2022 | 67.56 | 69.22 | 64.31 | 64.88 | 367,141 | -3.47(-5.08%) |
Jan 04, 2022 | 73.68 | 73.99 | 65.75 | 68.35 | 747,874 | -5.07(-6.91%) |
Jan 03, 2022 | 71.37 | 73.50 | 69.29 | 73.42 | 498,473 | +1.66(+2.31%) |
Dec 31, 2021 | 73.00 | 73.97 | 70.82 | 71.76 | 237,077 | -1.11(-1.52%) |
Dec 30, 2021 | 70.61 | 73.30 | 70.26 | 72.87 | 299,332 | +2.09(+2.95%) |
Dec 29, 2021 | 70.47 | 72.51 | 69.76 | 70.78 | 328,312 | +0.12(+0.17%) |
Dec 28, 2021 | 69.85 | 71.48 | 69.70 | 70.66 | 183,455 | +0.16(+0.23%) |
Dec 27, 2021 | 73.00 | 73.70 | 70.45 | 70.50 | 189,647 | -2.43(-3.33%) |
Dec 23, 2021 | 73.62 | 74.48 | 72.11 | 72.93 | 563,766 | -0.02(-0.03%) |
Dec 22, 2021 | 74.28 | 74.85 | 72.70 | 72.95 | 445,042 | -1.57(-2.11%) |
Dec 21, 2021 | 72.42 | 74.87 | 71.53 | 74.52 | 364,009 | +2.42(+3.36%) |
Dec 20, 2021 | 71.50 | 73.74 | 70.01 | 72.10 | 249,726 | -0.49(-0.68%) |
Dec 17, 2021 | 69.41 | 73.10 | 68.90 | 72.59 | 577,331 | +3.30(+4.76%) |
Dec 16, 2021 | 68.86 | 70.42 | 66.61 | 69.29 | 485,022 | +0.70(+1.02%) |
Dec 15, 2021 | 69.10 | 69.70 | 65.02 | 68.59 | 658,128 | -1.14(-1.63%) |
Dec 14, 2021 | 71.36 | 72.50 | 69.52 | 69.73 | 400,756 | -2.31(-3.21%) |
Dec 13, 2021 | 71.21 | 72.10 | 70.10 | 72.04 | 327,615 | +0.83(+1.17%) |
Dec 10, 2021 | 71.46 | 72.65 | 69.89 | 71.21 | 280,638 | +0.57(+0.81%) |
Dec 09, 2021 | 74.33 | 75.40 | 69.91 | 70.64 | 492,036 | -3.95(-5.30%) |
Dec 08, 2021 | 70.68 | 75.00 | 69.81 | 74.59 | 378,355 | +3.64(+5.13%) |
Dec 07, 2021 | 70.54 | 72.53 | 70.32 | 70.95 | 374,946 | +1.45(+2.09%) |
Dec 06, 2021 | 66.36 | 69.61 | 65.21 | 69.50 | 298,337 | +2.55(+3.81%) |
Dec 03, 2021 | 69.01 | 69.10 | 64.29 | 66.95 | 575,132 | -2.18(-3.16%) |
Dec 02, 2021 | 66.02 | 69.34 | 65.48 | 69.13 | 377,775 | +2.67(+4.02%) |